The Mission Group plc (TMG.L) LSE

19.50

+0.5(+2.63%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251919.519.5201912,075
December 23, 202519191919.51931,769
December 22, 20251919191918.523,500
December 19, 202518.519191918.5125,025
December 18, 202519.518.518.519.818.520,264
December 17, 202519.519.519.519.519.0130,585
December 16, 202519.519.519.519.619.5320
December 15, 202519.519.519.520.819.05211,121
December 12, 202519.519.519.519.891915,646
December 11, 20251819.519.520.818305,125
December 10, 20251818181917.7967,656
December 09, 202518181818.381810,000
December 08, 202518181818.4183,919
December 05, 202518181818.517.7937,470
December 04, 2025181818181867,690
December 03, 20251818181917.7569,357
December 02, 202518181818.917.7189,324
December 01, 2025181818191762,944
November 28, 20251818181917.478,803
November 27, 202518181818.317.9583,704
November 26, 2025181818191710,847
November 25, 202518181818.31830,000
November 24, 202518181818.51795,786
November 21, 20251818181817.2518,000
November 20, 202518181818.41870,048
November 19, 202518.518181916427,094
November 18, 202519.518.518.519.518.2588,689
November 17, 202519.519.519.52019.514
November 14, 202519.519.519.519.519.52.83M
November 13, 202519.519.519.52019167,057
November 12, 202519.519.519.519.7519.510,000
November 11, 202520.519.519.520.7519.13137,468
November 10, 20252020202019194,965
November 07, 2025202020211960,002
November 06, 20252020202119.0289,442
November 05, 2025202020202049,970
November 04, 2025202020212049,075
November 03, 202520.520.520.52120.247,201
October 31, 202520.520.520.520.7520.5150,000
October 30, 202520.520.520.520.820.113,818
October 29, 202520.520.520.5212056,273
October 28, 202520.520.520.52120.15101,448
October 27, 202520.5520.520.520.992059,790
October 24, 202520.520.520.520.5520.59,877
October 23, 202520.520.520.52120.562,453
October 22, 202521.520.520.52220105,678
October 21, 202522.521.521.522.520125,708
October 20, 202522.522.522.522.52223,212
October 17, 202523.522.522.5242271,184
October 16, 202523.523.523.523.523.48,514
October 15, 202523.523.523.524232,117
October 14, 202523.523.523.523.523.5183,396
October 13, 202523.523.523.5242360,841
October 10, 202523.523.523.523.9723.0133,195
October 09, 202523.523.523.523.523.550,000
October 08, 202523.523.523.5242345,774
October 07, 20252423.523.5252349,295
October 06, 202524.5242424.523113,867
October 03, 202524.524.524.52524139,849
October 02, 202524.524.524.524.7324111,464
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved